|
Closing price on 4/3/2012
|
|
| Open |
4.10 |
| High |
4.40 |
| Low |
4.10 |
| Volume |
243,300 |
| Split-adjusted Price |
1.92 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2012
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.29
|
1.92
|
243,300
|
|
|
3/30/2012
|
-0.30 / -6.67%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.21
|
1.83
|
423,600
|
|
|
3/29/2012
|
-0.30 / -6.25%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.53
|
1.97
|
373,100
|
|
|
3/28/2012
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.50
|
4.80
|
4.61
|
2.10
|
571,900
|
|
|
3/27/2012
|
-0.30 / -5.88%
|
5.30
|
5.30
|
4.80
|
4.80
|
5.04
|
2.10
|
382,800
|
|
|
3/26/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.80
|
5.10
|
5.06
|
2.23
|
470,300
|
|
|
3/23/2012
|
+0.40 / +8.89%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.84
|
2.14
|
799,800
|
|
|
3/22/2012
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.55
|
1.97
|
379,500
|
|
|
3/21/2012
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.62
|
2.01
|
908,100
|
|
|
3/20/2012
|
+0.30 / +7.14%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.38
|
1.97
|
445,700
|
|
|
3/19/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.26
|
1.83
|
141,200
|
|
|
3/16/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.83
|
414,900
|
|
|
3/15/2012
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.80
|
4.20
|
4.00
|
1.83
|
625,200
|
|
|
3/14/2012
|
-0.20 / -4.88%
|
4.10
|
4.20
|
3.90
|
3.90
|
3.97
|
1.70
|
126,300
|
|
|
3/13/2012
|
+0.10 / +2.50%
|
3.90
|
4.20
|
3.80
|
4.10
|
3.99
|
1.79
|
232,600
|
|
|
3/12/2012
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
1.75
|
323,800
|
|
|
3/9/2012
|
-0.10 / -2.33%
|
4.40
|
4.50
|
4.10
|
4.20
|
4.19
|
1.83
|
344,100
|
|
|
3/8/2012
|
-0.30 / -6.52%
|
4.50
|
4.70
|
4.20
|
4.30
|
4.36
|
1.88
|
417,600
|
|
|
3/7/2012
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.30
|
4.60
|
4.48
|
2.01
|
403,500
|
|
|
3/6/2012
|
+0.20 / +4.55%
|
4.70
|
4.70
|
4.30
|
4.60
|
4.62
|
2.01
|
1,701,100
|
|
|
3/5/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.92
|
130,000
|
|
|
3/2/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
1.83
|
273,700
|
|
|
3/1/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.98
|
1.75
|
228,300
|
|
|
2/29/2012
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.84
|
1.75
|
315,400
|
|
|
2/28/2012
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.86
|
1.62
|
503,100
|
|
|
2/27/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.71
|
1.66
|
389,500
|
|
|
2/24/2012
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.63
|
1.57
|
322,200
|
|
|
2/23/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.53
|
221,300
|
|
|
2/22/2012
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.33
|
1.49
|
374,100
|
|
|
2/21/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.17
|
1.35
|
391,500
|
|
|